Skip to main content

British Pound Sterling Trust Currencyshares (NY: FXB )

127.80 +0.95 (+0.75%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 120.16 120.40 120.16 120.36 27,348 +0.95(+0.80%)
Apr 29, 2019 119.16 119.41 119.12 119.41 8,521 +0.17(+0.14%)
Apr 26, 2019 119.27 119.42 119.20 119.24 32,998 +0.26(+0.22%)
Apr 25, 2019 118.94 119.11 118.94 118.98 16,096 -0.11(-0.10%)
Apr 24, 2019 119.43 119.60 118.96 119.10 4,753 -0.34(-0.29%)
Apr 23, 2019 119.53 119.58 119.31 119.44 13,898 -0.34(-0.29%)
Apr 22, 2019 119.80 119.87 119.74 119.78 25,123 -0.02(-0.02%)
Apr 18, 2019 120.14 120.15 119.77 119.80 15,658 -0.52(-0.43%)
Apr 17, 2019 120.34 120.42 120.26 120.32 21,202 -0.08(-0.06%)
Apr 16, 2019 120.55 120.63 120.38 120.40 29,083 -0.48(-0.40%)
Apr 15, 2019 121.02 121.05 120.82 120.89 11,761 +0.21(+0.17%)
Apr 12, 2019 120.97 121.09 120.60 120.67 32,893 +0.17(+0.14%)
Apr 11, 2019 120.62 120.82 120.45 120.50 15,321 -0.30(-0.25%)
Apr 10, 2019 120.52 121.04 120.52 120.81 83,983 +0.37(+0.31%)
Apr 09, 2019 120.54 120.54 120.28 120.44 8,807 -0.13(-0.11%)
Apr 08, 2019 120.54 120.64 120.33 120.57 6,103 +0.27(+0.22%)
Apr 05, 2019 120.30 120.36 119.91 120.30 32,893 -0.44(-0.36%)
Apr 04, 2019 121.08 121.08 120.56 120.74 28,840 -0.74(-0.61%)
Apr 03, 2019 121.27 121.61 121.13 121.48 32,162 +0.30(+0.24%)
Apr 02, 2019 120.48 121.20 120.24 121.19 86,731 +0.15(+0.13%)
Apr 01, 2019 120.94 121.32 120.74 121.04 49,545 +0.86(+0.71%)
Mar 29, 2019 120.80 120.80 119.79 120.18 65,261 -0.31(-0.26%)
Mar 28, 2019 121.04 121.04 120.31 120.50 73,348 -1.79(-1.46%)
Mar 27, 2019 122.10 122.44 121.75 122.28 79,473 +0.46(+0.38%)
Mar 26, 2019 122.05 122.15 121.82 121.82 9,515 +0.01(+0.01%)
Mar 25, 2019 122.12 122.21 121.55 121.80 33,263 +0.01(+0.00%)
Mar 22, 2019 121.58 122.00 121.58 121.80 23,120 +0.94(+0.78%)
Mar 21, 2019 121.23 121.53 120.08 120.86 144,204 -0.98(-0.80%)
Mar 20, 2019 121.69 122.25 121.37 121.84 34,993 -0.66(-0.54%)
Mar 19, 2019 122.53 122.61 122.23 122.49 90,000 +0.15(+0.12%)
Mar 18, 2019 122.34 122.35 121.69 122.34 42,960 -0.31(-0.26%)
Mar 15, 2019 122.38 122.70 122.38 122.66 74,825 +0.60(+0.49%)
Mar 14, 2019 122.17 122.58 121.99 122.06 61,834 -0.26(-0.21%)
Mar 13, 2019 121.66 122.54 121.57 122.31 249,745 +1.62(+1.34%)
Mar 12, 2019 120.89 121.28 120.47 120.69 97,238 -0.55(-0.45%)
Mar 11, 2019 120.55 121.54 120.53 121.25 105,226 +1.15(+0.96%)
Mar 08, 2019 120.47 120.74 119.91 120.09 112,868 -0.56(-0.46%)
Mar 07, 2019 120.98 121.40 120.63 120.66 164,454 -0.95(-0.78%)
Mar 06, 2019 121.41 121.61 121.27 121.61 4,806 -0.02(-0.02%)
Mar 05, 2019 121.19 121.65 121.02 121.63 65,616 +0.04(+0.03%)
Mar 04, 2019 121.67 121.75 121.54 121.59 31,865 -0.24(-0.20%)
Mar 01, 2019 122.46 122.58 121.63 121.83 29,320 -0.59(-0.48%)
Feb 28, 2019 122.73 122.80 122.33 122.42 49,201 -0.38(-0.31%)
Feb 27, 2019 122.91 123.20 122.72 122.80 29,935 +0.48(+0.40%)
Feb 26, 2019 121.57 122.63 121.31 122.31 79,735 +1.39(+1.15%)
Feb 25, 2019 120.62 121.04 120.51 120.92 104,792 +0.48(+0.40%)
Feb 22, 2019 120.01 120.70 120.01 120.44 16,919 +0.12(+0.10%)
Feb 21, 2019 120.53 120.62 120.30 120.32 21,076 -0.16(-0.13%)
Feb 20, 2019 120.30 120.74 120.20 120.48 23,056 -0.11(-0.09%)
Feb 19, 2019 119.62 120.61 119.62 120.59 28,608 +1.59(+1.34%)
Feb 15, 2019 118.34 119.05 118.28 119.00 36,361 +0.93(+0.79%)
Feb 14, 2019 118.06 118.22 117.90 118.07 79,797 -0.53(-0.44%)
Feb 13, 2019 118.87 119.11 118.59 118.59 10,683 -0.44(-0.37%)
Feb 12, 2019 118.89 119.03 118.80 119.03 5,519 +0.31(+0.26%)
Feb 11, 2019 118.91 118.91 118.56 118.72 21,180 -0.65(-0.54%)
Feb 08, 2019 119.52 119.52 119.35 119.36 2,942 -0.15(-0.13%)
Feb 07, 2019 119.72 119.81 119.49 119.52 36,264 +0.14(+0.12%)
Feb 06, 2019 119.69 119.69 119.36 119.37 5,667 -0.21(-0.17%)
Feb 05, 2019 119.81 119.81 119.32 119.58 31,384 -0.73(-0.61%)
Feb 04, 2019 120.53 120.85 120.27 120.31 21,464 -0.44(-0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.